Shell plc (SHEL) stock
SHELNYSECrude Petroleum & Natural GasFiscal year ends December 31Also trades as RYDAF
$108.69+1.02 (+0.95%)
Close on Oct 30, 2026Market cap $309.22BP/E –Yield –
Price history
Shell share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$108.69
+0.95% on the day
52-week range
$68.63 – $109.37
-0.6% from the high
Change over 52 weeks
+45.4%
From $74.73 on Oct 30, 2025
Average volume
6.27M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $106.66 | $109.37 | $104.64 | $108.69 | +0.47% | 26,047,611 |
| Oct 19, 2026 | $105.18 | $108.43 | $104.14 | $108.18 | +1.43% | 23,857,231 |
| Oct 12, 2026 | $101.59 | $106.68 | $101.27 | $106.66 | +6.47% | 29,845,127 |
| Oct 5, 2026 | $96.09 | $101.17 | $94.77 | $100.18 | +4.10% | 37,677,536 |
| Sep 28, 2026 | $97.42 | $97.63 | $94.34 | $96.23 | +0.47% | 41,951,853 |
| Sep 21, 2026 | $94.72 | $96.76 | $92.47 | $95.78 | +1.31% | 26,813,814 |
| Sep 14, 2026 | $97.36 | $99.16 | $94.18 | $94.54 | -2.30% | 25,868,235 |
| Sep 8, 2026 | $94.85 | $96.99 | $94.42 | $96.77 | +4.11% | 27,544,235 |
| Aug 31, 2026 | $92.04 | $93.86 | $91.02 | $92.95 | +2.24% | 37,704,954 |
| Aug 24, 2026 | $92.82 | $93.61 | $90.05 | $90.91 | -2.59% | 33,749,831 |
| Aug 17, 2026 | $90.68 | $94.70 | $90.43 | $93.33 | +3.16% | 22,385,267 |
| Aug 10, 2026 | $88.75 | $91.03 | $88.68 | $90.47 | +2.23% | 21,283,733 |
| Aug 3, 2026 | $90.94 | $91.74 | $87.65 | $88.50 | -3.78% | 34,992,492 |
| Jul 27, 2026 | $87.06 | $92.07 | $85.82 | $91.98 | +4.07% | 42,839,499 |
| Jul 20, 2026 | $86.12 | $89.41 | $85.72 | $88.38 | +1.21% | 34,125,650 |
| Jul 13, 2026 | $82.95 | $87.55 | $82.95 | $87.32 | +6.19% | 31,146,776 |
| Jul 6, 2026 | $77.69 | $82.84 | $77.48 | $82.23 | +5.40% | 30,505,089 |
| Jun 29, 2026 | $77.02 | $78.10 | $76.26 | $78.02 | +1.95% | 24,934,557 |
| Jun 22, 2026 | $79.45 | $79.99 | $76.39 | $76.53 | -2.89% | 30,922,887 |
| Jun 15, 2026 | $81.88 | $83.04 | $77.94 | $78.81 | -8.00% | 28,125,340 |
| Jun 8, 2026 | $86.45 | $88.00 | $84.59 | $85.66 | +0.30% | 29,807,280 |
| Jun 1, 2026 | $85.16 | $88.03 | $84.98 | $85.40 | +1.52% | 35,621,316 |
| May 26, 2026 | $86.09 | $86.66 | $83.14 | $84.12 | -1.86% | 33,657,319 |
| May 18, 2026 | $86.07 | $88.81 | $85.34 | $85.71 | +0.41% | 33,044,688 |
| May 11, 2026 | $85.09 | $85.59 | $84.34 | $85.36 | +1.66% | 34,526,998 |
| May 4, 2026 | $89.89 | $90.49 | $83.82 | $83.97 | -5.63% | 45,665,061 |
| Apr 27, 2026 | $89.23 | $90.91 | $86.09 | $88.98 | -0.17% | 68,016,035 |
| Apr 20, 2026 | $87.92 | $89.76 | $87.58 | $89.13 | +1.50% | 21,477,395 |
| Apr 13, 2026 | $93.03 | $93.39 | $86.00 | $87.81 | -4.77% | 33,316,475 |
| Apr 6, 2026 | $93.00 | $94.66 | $89.68 | $92.21 | -0.96% | 33,256,904 |
| Mar 30, 2026 | $93.50 | $94.90 | $90.94 | $93.10 | +1.01% | 47,667,879 |
| Mar 23, 2026 | $88.65 | $92.74 | $88.33 | $92.17 | +1.91% | 39,521,586 |
| Mar 16, 2026 | $89.97 | $92.95 | $89.77 | $90.44 | +1.13% | 43,709,888 |
| Mar 9, 2026 | $85.15 | $89.91 | $84.41 | $89.43 | +5.58% | 38,223,973 |
| Mar 2, 2026 | $84.51 | $85.16 | $81.55 | $84.70 | +1.42% | 42,465,313 |
| Feb 23, 2026 | $80.03 | $83.67 | $79.73 | $83.51 | +4.68% | 29,310,755 |
| Feb 17, 2026 | $77.92 | $80.53 | $76.94 | $79.78 | +1.28% | 20,813,345 |
| Feb 9, 2026 | $76.43 | $80.26 | $76.33 | $78.77 | +4.62% | 29,184,390 |
| Feb 2, 2026 | $76.04 | $79.30 | $74.47 | $75.29 | -2.26% | 44,131,756 |
| Jan 26, 2026 | $74.14 | $78.17 | $73.13 | $77.03 | +4.45% | 31,985,299 |
| Jan 20, 2026 | $73.58 | $74.34 | $72.26 | $73.75 | -0.67% | 21,299,799 |
| Jan 12, 2026 | $71.16 | $74.89 | $71.04 | $74.25 | +4.83% | 27,768,531 |
| Jan 5, 2026 | $75.15 | $75.47 | $68.63 | $70.83 | -6.11% | 36,669,707 |
| Dec 29, 2025 | $73.26 | $75.56 | $73.02 | $75.44 | +3.61% | 13,366,165 |
| Dec 22, 2025 | $72.72 | $73.15 | $72.51 | $72.81 | +1.10% | 8,566,287 |
| Dec 15, 2025 | $72.79 | $72.85 | $70.12 | $72.02 | -0.43% | 25,033,096 |
| Dec 8, 2025 | $73.10 | $73.61 | $71.87 | $72.33 | -0.93% | 17,141,891 |
| Dec 1, 2025 | $74.18 | $75.18 | $72.98 | $73.01 | -1.03% | 19,148,021 |
| Nov 24, 2025 | $72.84 | $74.09 | $72.46 | $73.77 | +0.68% | 14,144,657 |
| Nov 17, 2025 | $75.37 | $75.95 | $72.70 | $73.27 | -3.29% | 25,114,537 |
| Nov 10, 2025 | $75.63 | $77.47 | $74.87 | $75.76 | +0.22% | 20,918,647 |
| Nov 3, 2025 | $74.85 | $75.64 | $73.33 | $75.59 | +0.89% | 19,031,214 |
| Oct 27, 2025 | $75.74 | $76.38 | $74.34 | $74.92 | -1.21% | 26,284,353 |
| Oct 20, 2025 | $72.64 | $76.28 | $72.52 | $75.84 | +4.48% | 22,411,174 |
| Oct 13, 2025 | $71.70 | $72.64 | $71.19 | $72.59 | +1.64% | 14,986,365 |
| Oct 6, 2025 | $73.28 | $75.09 | $71.40 | $71.42 | -2.45% | 19,436,754 |
| Sep 29, 2025 | $73.15 | $73.39 | $71.04 | $73.21 | -0.26% | 20,244,134 |
| Sep 22, 2025 | $70.75 | $73.79 | $70.60 | $73.40 | +3.69% | 20,570,909 |
| Sep 15, 2025 | $71.46 | $72.54 | $70.43 | $70.79 | -0.77% | 26,030,059 |
| Sep 8, 2025 | $72.10 | $72.87 | $71.31 | $71.34 | -0.36% | 23,726,101 |
| Sep 2, 2025 | $73.38 | $73.99 | $71.09 | $71.60 | -3.09% | 15,862,609 |
| Aug 25, 2025 | $73.27 | $74.21 | $72.89 | $73.88 | +0.76% | 11,825,684 |
| Aug 18, 2025 | $71.07 | $73.45 | $70.80 | $73.32 | +2.05% | 14,614,823 |
| Aug 11, 2025 | $71.74 | $72.88 | $71.13 | $71.85 | +0.28% | 15,106,637 |
| Aug 4, 2025 | $71.73 | $73.77 | $71.28 | $71.65 | -0.49% | 20,488,139 |
| Jul 28, 2025 | $71.89 | $73.20 | $71.28 | $72.00 | +0.01% | 22,942,514 |
| Jul 21, 2025 | $70.72 | $72.83 | $70.28 | $71.99 | +2.43% | 19,632,470 |
| Jul 14, 2025 | $71.94 | $72.02 | $70.00 | $70.28 | -2.79% | 21,268,105 |
| Jul 7, 2025 | $69.96 | $72.56 | $69.22 | $72.30 | +0.53% | 21,489,521 |
| Jun 30, 2025 | $70.38 | $72.40 | $70.07 | $71.92 | +1.32% | 13,077,644 |
| Jun 23, 2025 | $72.67 | $73.16 | $67.25 | $70.98 | -1.96% | 47,493,635 |
| Jun 16, 2025 | $72.42 | $72.95 | $71.39 | $72.40 | -0.19% | 20,474,235 |
| Jun 9, 2025 | $67.81 | $72.57 | $67.39 | $72.54 | +6.65% | 20,564,158 |
| Jun 2, 2025 | $67.40 | $68.31 | $66.82 | $68.02 | +2.72% | 17,263,459 |
| May 26, 2025 | $65.55 | $66.78 | $65.38 | $66.22 | -0.12% | 15,821,245 |
| May 19, 2025 | $66.46 | $67.20 | $65.38 | $66.30 | -0.48% | 14,926,597 |
| May 12, 2025 | $66.68 | $67.87 | $66.14 | $66.62 | +0.71% | 17,610,839 |
| May 5, 2025 | $65.70 | $66.17 | $64.81 | $66.15 | -0.74% | 20,072,234 |
| Apr 28, 2025 | $65.82 | $67.16 | $64.02 | $66.64 | +1.18% | 21,905,703 |
| Apr 21, 2025 | $64.67 | $66.11 | $63.88 | $65.86 | +1.26% | 24,917,550 |
| Apr 14, 2025 | $62.77 | $65.66 | $61.85 | $65.04 | +4.75% | 19,459,467 |
| Apr 7, 2025 | $60.43 | $64.48 | $58.55 | $62.09 | -3.18% | 57,682,455 |
| Mar 31, 2025 | $72.43 | $73.48 | $63.91 | $64.13 | -11.82% | 30,673,036 |
| Mar 24, 2025 | $70.96 | $74.18 | $70.91 | $72.73 | +2.42% | 34,242,250 |
| Mar 17, 2025 | $69.65 | $72.05 | $69.32 | $71.01 | +3.26% | 23,989,996 |
| Mar 10, 2025 | $66.93 | $68.80 | $66.20 | $68.77 | +2.96% | 26,181,153 |
| Mar 3, 2025 | $68.42 | $68.53 | $65.07 | $66.79 | -0.99% | 32,457,806 |
| Feb 24, 2025 | $66.96 | $67.88 | $66.38 | $67.46 | +1.14% | 17,407,959 |
| Feb 18, 2025 | $67.59 | $68.49 | $66.54 | $66.70 | -0.64% | 11,899,141 |
| Feb 10, 2025 | $65.74 | $68.24 | $65.74 | $67.13 | +1.88% | 16,569,943 |
| Feb 3, 2025 | $65.30 | $66.90 | $64.93 | $65.89 | +0.06% | 19,887,236 |
| Jan 27, 2025 | $65.30 | $67.12 | $64.21 | $65.85 | +0.70% | 23,950,439 |
| Jan 21, 2025 | $66.95 | $67.05 | $65.32 | $65.39 | -1.99% | 18,132,608 |
| Jan 13, 2025 | $64.80 | $67.28 | $64.77 | $66.72 | +2.74% | 18,500,188 |
| Jan 6, 2025 | $64.82 | $66.28 | $63.81 | $64.94 | +0.65% | 19,011,496 |
| Dec 30, 2024 | $61.94 | $64.71 | $61.56 | $64.52 | +4.59% | 15,818,072 |
| Dec 23, 2024 | $60.63 | $62.12 | $60.49 | $61.69 | +1.73% | 10,598,832 |
| Dec 16, 2024 | $63.22 | $63.23 | $60.15 | $60.64 | -4.56% | 24,693,566 |
| Dec 9, 2024 | $64.75 | $65.64 | $63.44 | $63.54 | +0.46% | 19,954,112 |
| Dec 2, 2024 | $64.67 | $65.59 | $63.00 | $63.25 | -2.30% | 22,900,349 |
| Nov 25, 2024 | $65.96 | $66.11 | $64.43 | $64.74 | -1.95% | 12,177,538 |
| Nov 18, 2024 | $66.11 | $66.57 | $65.12 | $66.03 | +0.86% | 16,513,919 |
| Nov 11, 2024 | $66.69 | $66.91 | $64.46 | $65.47 | -2.37% | 27,284,860 |
| Nov 4, 2024 | $68.19 | $68.83 | $66.68 | $67.06 | -0.64% | 25,971,453 |
| Oct 28, 2024 | $65.31 | $68.09 | $65.10 | $67.49 | +0.96% | 32,311,622 |
| Oct 21, 2024 | $67.40 | $67.59 | $66.09 | $66.85 | -0.28% | 15,609,670 |
| Oct 14, 2024 | $68.24 | $68.56 | $65.97 | $67.04 | -2.12% | 18,015,472 |
| Oct 7, 2024 | $69.27 | $70.56 | $67.67 | $68.49 | -0.03% | 19,593,937 |
| Sep 30, 2024 | $65.94 | $68.85 | $65.53 | $68.51 | +3.63% | 27,474,889 |
| Sep 23, 2024 | $69.06 | $69.74 | $64.80 | $66.11 | -3.80% | 25,094,953 |
| Sep 16, 2024 | $67.92 | $69.63 | $67.44 | $68.72 | +1.88% | 17,015,222 |
| Sep 9, 2024 | $67.02 | $67.86 | $63.73 | $67.45 | +0.81% | 28,734,212 |
| Sep 3, 2024 | $69.70 | $69.84 | $66.65 | $66.91 | -6.63% | 18,648,279 |
| Aug 26, 2024 | $72.93 | $73.40 | $70.81 | $71.66 | -1.06% | 14,491,483 |
| Aug 19, 2024 | $72.94 | $73.66 | $71.05 | $72.43 | -0.34% | 14,159,134 |
| Aug 12, 2024 | $72.14 | $73.43 | $71.75 | $72.68 | +1.11% | 13,318,783 |
| Aug 5, 2024 | $68.93 | $72.18 | $68.54 | $71.88 | +0.28% | 23,045,170 |
| Jul 29, 2024 | $72.26 | $74.46 | $71.09 | $71.68 | -0.51% | 20,851,971 |
| Jul 22, 2024 | $72.44 | $72.72 | $70.82 | $72.05 | -0.28% | 16,577,507 |
| Jul 15, 2024 | $73.38 | $74.02 | $71.85 | $72.25 | -1.14% | 15,751,674 |
| Jul 8, 2024 | $73.05 | $73.33 | $72.42 | $73.08 | -0.23% | 11,086,642 |
| Jul 1, 2024 | $72.73 | $73.94 | $72.53 | $73.25 | +1.48% | 11,915,404 |
| Jun 24, 2024 | $70.66 | $72.30 | $70.48 | $72.18 | +3.20% | 19,951,147 |
| Jun 17, 2024 | $69.42 | $70.58 | $68.95 | $69.94 | +1.36% | 15,858,328 |
| Jun 10, 2024 | $69.96 | $71.31 | $68.56 | $69.00 | -0.65% | 18,308,477 |
| Jun 3, 2024 | $72.64 | $72.64 | $69.21 | $69.45 | -4.58% | 15,093,009 |
| May 28, 2024 | $71.36 | $72.82 | $71.04 | $72.78 | +2.77% | 14,016,193 |
| May 20, 2024 | $71.64 | $71.86 | $70.16 | $70.82 | -1.53% | 15,572,956 |
| May 13, 2024 | $74.29 | $74.61 | $71.26 | $71.92 | -2.93% | 21,376,394 |
| May 6, 2024 | $72.79 | $74.26 | $72.07 | $74.09 | +2.38% | 18,603,022 |
| Apr 29, 2024 | $73.05 | $73.31 | $70.58 | $72.37 | -1.23% | 22,070,290 |
| Apr 22, 2024 | $71.99 | $73.50 | $71.56 | $73.27 | +1.67% | 19,508,660 |
| Apr 15, 2024 | $72.52 | $72.72 | $70.62 | $72.07 | -0.51% | 25,835,995 |
| Apr 8, 2024 | $71.40 | $73.94 | $71.19 | $72.44 | +1.61% | 26,808,633 |
| Apr 1, 2024 | $67.04 | $71.41 | $66.59 | $71.29 | +6.34% | 27,713,066 |
| Mar 25, 2024 | $67.21 | $67.79 | $66.29 | $67.04 | +0.18% | 12,287,412 |
| Mar 18, 2024 | $66.06 | $67.40 | $65.55 | $66.92 | +1.61% | 17,397,793 |
| Mar 11, 2024 | $64.01 | $65.99 | $63.72 | $65.86 | +2.39% | 20,068,879 |
| Mar 4, 2024 | $63.56 | $64.64 | $62.69 | $64.32 | +1.20% | 17,554,108 |
| Feb 26, 2024 | $63.19 | $63.90 | $62.55 | $63.56 | -0.58% | 21,169,333 |
| Feb 20, 2024 | $63.94 | $64.47 | $63.30 | $63.93 | +0.57% | 22,438,947 |
| Feb 12, 2024 | $63.97 | $64.26 | $62.03 | $63.57 | -0.27% | 22,164,890 |
| Feb 5, 2024 | $63.00 | $64.17 | $62.56 | $63.74 | +0.70% | 22,485,712 |
| Jan 29, 2024 | $63.22 | $64.98 | $62.71 | $63.30 | +0.21% | 32,367,507 |
| Jan 22, 2024 | $60.69 | $63.23 | $60.44 | $63.17 | +3.37% | 25,330,640 |
| Jan 16, 2024 | $62.92 | $63.08 | $60.34 | $61.11 | -4.22% | 21,602,394 |
| Jan 8, 2024 | $64.91 | $64.91 | $62.76 | $63.80 | -2.94% | 30,086,832 |
| Jan 2, 2024 | $65.86 | $67.65 | $65.58 | $65.73 | -0.11% | 19,185,923 |
| Dec 26, 2023 | $65.92 | $66.36 | $65.45 | $65.80 | -0.02% | 12,321,995 |
| Dec 18, 2023 | $65.19 | $66.36 | $64.68 | $65.81 | +2.70% | 29,653,454 |
| Dec 11, 2023 | $64.13 | $65.61 | $63.08 | $64.08 | -0.09% | 28,610,858 |
| Dec 4, 2023 | $64.86 | $65.22 | $63.03 | $64.14 | -1.97% | 30,335,189 |
| Nov 27, 2023 | $66.16 | $67.14 | $65.40 | $65.43 | -0.85% | 27,761,897 |
| Nov 20, 2023 | $66.60 | $67.23 | $64.19 | $65.99 | +0.18% | 16,439,160 |
| Nov 13, 2023 | $65.59 | $66.79 | $64.20 | $65.87 | +0.41% | 21,838,624 |
| Nov 6, 2023 | $67.37 | $67.45 | $64.30 | $65.60 | -0.82% | 23,987,199 |
| Oct 30, 2023 | $66.55 | $68.74 | $64.65 | $66.14 | -0.33% | 33,719,898 |
| Oct 23, 2023 | $67.69 | $67.72 | $65.77 | $66.36 | -1.03% | 33,740,192 |
| Oct 16, 2023 | $68.02 | $68.72 | $67.02 | $67.05 | -0.49% | 29,975,550 |
| Oct 9, 2023 | $65.48 | $67.62 | $65.33 | $67.38 | +4.42% | 33,378,909 |
| Oct 2, 2023 | $64.55 | $64.67 | $61.59 | $64.53 | +0.23% | 31,077,516 |
| Sep 25, 2023 | $64.41 | $65.96 | $63.79 | $64.38 | -0.22% | 24,450,416 |
| Sep 18, 2023 | $65.11 | $65.73 | $64.43 | $64.52 | -0.20% | 33,951,713 |
| Sep 11, 2023 | $63.88 | $65.37 | $63.36 | $64.65 | +2.29% | 27,031,960 |
| Sep 5, 2023 | $63.29 | $63.64 | $62.64 | $63.20 | +0.56% | 15,102,331 |
| Aug 28, 2023 | $61.24 | $63.16 | $61.11 | $62.85 | +2.98% | 13,771,706 |
| Aug 21, 2023 | $61.58 | $61.71 | $60.13 | $61.03 | -0.28% | 14,962,105 |
| Aug 14, 2023 | $61.44 | $61.72 | $60.27 | $61.20 | -1.95% | 21,642,935 |
| Aug 7, 2023 | $61.55 | $63.10 | $60.34 | $62.42 | +2.08% | 20,943,021 |
| Jul 31, 2023 | $61.40 | $61.99 | $59.51 | $61.15 | +0.34% | 24,447,539 |
| Jul 24, 2023 | $62.89 | $63.69 | $60.61 | $60.94 | -3.22% | 26,390,097 |
| Jul 17, 2023 | $61.22 | $62.98 | $60.77 | $62.97 | +3.77% | 22,566,907 |
| Jul 10, 2023 | $59.76 | $62.60 | $59.71 | $60.68 | +1.73% | 24,053,470 |
| Jul 3, 2023 | $61.26 | $61.31 | $58.14 | $59.65 | -1.21% | 16,810,189 |
| Jun 26, 2023 | $60.12 | $60.57 | $58.86 | $60.38 | +1.31% | 18,543,035 |
| Jun 20, 2023 | $60.33 | $61.17 | $59.54 | $59.60 | -1.24% | 17,481,931 |
| Jun 12, 2023 | $58.01 | $61.09 | $57.55 | $60.35 | +3.29% | 32,448,760 |
| Jun 5, 2023 | $58.35 | $59.00 | $56.31 | $58.43 | +0.29% | 26,502,256 |
| May 30, 2023 | $57.50 | $58.45 | $55.78 | $58.26 | -0.88% | 18,389,894 |
| May 22, 2023 | $60.12 | $60.77 | $57.94 | $58.78 | -2.71% | 19,467,609 |
| May 15, 2023 | $60.58 | $61.15 | $59.58 | $60.42 | +0.10% | 19,310,805 |
| May 8, 2023 | $61.88 | $61.98 | $59.52 | $60.36 | -1.26% | 17,928,711 |
| May 1, 2023 | $61.46 | $62.03 | $58.25 | $61.13 | -1.37% | 28,789,807 |
| Apr 24, 2023 | $61.26 | $62.23 | $60.03 | $61.98 | +0.85% | 19,995,460 |
| Apr 17, 2023 | $61.57 | $61.95 | $60.83 | $61.46 | -0.97% | 19,308,178 |
| Apr 10, 2023 | $60.23 | $62.31 | $60.23 | $62.06 | +2.46% | 17,876,821 |
| Apr 3, 2023 | $60.75 | $61.13 | $59.01 | $60.57 | +5.27% | 21,024,799 |
| Mar 27, 2023 | $55.19 | $58.13 | $54.87 | $57.54 | +5.44% | 22,014,009 |
| Mar 20, 2023 | $54.76 | $57.96 | $53.74 | $54.57 | +1.15% | 36,783,333 |
| Mar 13, 2023 | $58.31 | $60.38 | $52.47 | $53.95 | -10.62% | 44,432,037 |
| Mar 6, 2023 | $62.31 | $62.73 | $60.19 | $60.36 | -3.11% | 17,131,755 |
| Feb 27, 2023 | $60.90 | $62.50 | $60.59 | $62.30 | +2.75% | 22,344,384 |
| Feb 21, 2023 | $60.14 | $60.69 | $58.68 | $60.63 | -0.05% | 16,616,999 |
| Feb 13, 2023 | $61.55 | $62.75 | $60.50 | $60.66 | -1.78% | 27,413,897 |
| Feb 6, 2023 | $58.00 | $61.86 | $57.21 | $61.76 | +5.93% | 27,744,608 |
| Jan 30, 2023 | $58.72 | $59.64 | $56.91 | $58.30 | -0.36% | 28,022,732 |
| Jan 23, 2023 | $58.37 | $59.18 | $56.26 | $58.51 | -0.66% | 16,792,849 |
| Jan 17, 2023 | $59.63 | $60.14 | $58.16 | $58.90 | -1.19% | 16,030,714 |
| Jan 9, 2023 | $58.16 | $59.95 | $57.69 | $59.61 | +4.12% | 19,090,894 |
| Jan 3, 2023 | $57.47 | $57.80 | $54.97 | $57.25 | +0.53% | 23,591,032 |
| Dec 27, 2022 | $57.85 | $58.04 | $56.39 | $56.95 | -1.44% | 12,019,181 |
| Dec 19, 2022 | $56.24 | $57.78 | $55.29 | $57.78 | +5.13% | 20,765,937 |
| Dec 12, 2022 | $56.06 | $57.75 | $54.40 | $54.96 | -1.17% | 26,953,571 |
| Dec 5, 2022 | $58.77 | $58.97 | $55.61 | $55.61 | -3.66% | 26,645,594 |
| Nov 28, 2022 | $56.49 | $58.77 | $56.26 | $57.72 | +1.58% | 21,068,667 |
| Nov 21, 2022 | $54.71 | $57.54 | $53.51 | $56.82 | +1.57% | 12,494,913 |
| Nov 14, 2022 | $54.97 | $56.75 | $54.66 | $55.94 | +0.30% | 20,517,222 |
| Nov 7, 2022 | $57.28 | $57.44 | $53.04 | $55.77 | -2.26% | 25,078,128 |
| Oct 31, 2022 | $55.10 | $57.67 | $54.60 | $57.06 | +1.57% | 24,881,395 |
| Oct 24, 2022 | $52.61 | $56.73 | $52.48 | $56.18 | +6.02% | 25,831,370 |
| Oct 17, 2022 | $51.37 | $52.99 | $50.81 | $52.99 | +4.87% | 20,944,945 |
| Oct 10, 2022 | $51.79 | $52.50 | $49.72 | $50.53 | -2.77% | 26,804,902 |
| Oct 3, 2022 | $51.45 | $54.36 | $50.88 | $51.97 | +4.44% | 38,787,179 |
| Sep 26, 2022 | $47.22 | $50.41 | $46.74 | $49.76 | +3.43% | 28,725,725 |
| Sep 19, 2022 | $51.94 | $53.59 | $47.94 | $48.11 | -8.43% | 29,529,408 |
| Sep 12, 2022 | $54.26 | $54.57 | $52.00 | $52.54 | -2.07% | 24,451,986 |
| Sep 6, 2022 | $53.46 | $53.74 | $51.54 | $53.65 | +0.79% | 22,197,213 |
| Aug 29, 2022 | $54.90 | $56.18 | $52.12 | $53.23 | -3.01% | 30,898,060 |
| Aug 22, 2022 | $52.84 | $55.58 | $52.28 | $54.88 | +3.82% | 23,501,482 |
| Aug 15, 2022 | $52.15 | $53.80 | $51.76 | $52.86 | -2.63% | 23,636,704 |
| Aug 8, 2022 | $52.69 | $54.33 | $51.93 | $54.29 | +4.63% | 21,488,672 |
| Aug 1, 2022 | $52.80 | $53.58 | $50.81 | $51.89 | -2.79% | 22,789,847 |
| Jul 25, 2022 | $49.09 | $53.50 | $48.82 | $53.38 | +9.41% | 22,776,219 |
| Jul 18, 2022 | $49.19 | $49.59 | $47.75 | $48.79 | +2.78% | 17,262,035 |
| Jul 11, 2022 | $48.31 | $48.68 | $44.90 | $47.47 | -3.22% | 21,869,290 |
| Jul 5, 2022 | $50.00 | $50.10 | $46.54 | $49.05 | -5.49% | 26,963,137 |
| Jun 27, 2022 | $51.65 | $54.30 | $50.22 | $51.90 | +1.94% | 27,324,924 |
| Jun 21, 2022 | $52.52 | $52.95 | $48.64 | $50.91 | +1.96% | 22,677,688 |
| Jun 13, 2022 | $56.00 | $56.88 | $49.52 | $49.93 | -13.88% | 39,198,726 |
| Jun 6, 2022 | $60.42 | $61.68 | $57.47 | $57.98 | -2.82% | 24,965,158 |
| May 31, 2022 | $60.74 | $60.85 | $58.69 | $59.66 | -0.60% | 15,217,274 |
| May 23, 2022 | $59.51 | $60.74 | $58.87 | $60.02 | +2.88% | 29,094,216 |
| May 16, 2022 | $56.85 | $59.72 | $56.73 | $58.34 | +2.89% | 29,754,840 |
| May 9, 2022 | $55.96 | $57.33 | $54.05 | $56.70 | -1.73% | 24,808,091 |
| May 2, 2022 | $52.78 | $57.72 | $52.31 | $57.70 | +7.99% | 24,229,405 |
| Apr 25, 2022 | $53.70 | $55.09 | $52.24 | $53.43 | -3.71% | 25,821,597 |
| Apr 18, 2022 | $57.25 | $58.68 | $55.23 | $55.49 | -2.84% | 21,563,765 |
| Apr 11, 2022 | $56.09 | $57.48 | $55.03 | $57.11 | +1.82% | 18,168,816 |
| Apr 4, 2022 | $55.82 | $56.48 | $54.19 | $56.09 | +0.66% | 22,142,814 |
| Mar 28, 2022 | $54.64 | $55.76 | $52.72 | $55.72 | +0.23% | 22,683,568 |
| Mar 21, 2022 | $52.70 | $55.93 | $52.68 | $55.59 | +8.66% | 23,096,662 |
| Mar 14, 2022 | $50.60 | $52.21 | $49.08 | $51.16 | +0.45% | 22,211,314 |
| Mar 7, 2022 | $52.20 | $53.80 | $50.70 | $50.93 | +3.12% | 31,711,710 |
| Feb 28, 2022 | $52.17 | $55.12 | $48.27 | $49.39 | -8.89% | 44,516,963 |
| Feb 22, 2022 | $53.65 | $54.34 | $50.68 | $54.21 | +1.82% | 20,003,273 |
| Feb 14, 2022 | $54.38 | $55.02 | $52.59 | $53.24 | -3.57% | 18,012,114 |
| Feb 7, 2022 | $55.73 | $56.13 | $53.98 | $55.21 | +0.20% | 22,352,082 |
| Jan 31, 2022 | $50.60 | $55.28 | $50.32 | $55.10 | +7.95% | 19,231,004 |
| Jan 24, 2022 | $47.25 | $52.09 | $46.37 | $51.04 | +4.91% | 32,351,238 |
| Jan 18, 2022 | $51.00 | $51.28 | $48.37 | $48.65 | -2.80% | 22,950,904 |
| Jan 10, 2022 | $47.42 | $50.11 | $46.71 | $50.05 | +5.88% | 24,565,346 |
| Jan 3, 2022 | $44.04 | $47.32 | $43.96 | $47.27 | +8.92% | 28,729,759 |
| Dec 27, 2021 | $43.66 | $44.45 | $43.25 | $43.40 | -1.00% | 15,724,799 |
| Dec 20, 2021 | $41.69 | $44.43 | $41.23 | $43.84 | +4.11% | 15,059,306 |
| Dec 13, 2021 | $43.22 | $43.53 | $42.04 | $42.11 | -4.62% | 23,766,345 |
| Dec 6, 2021 | $44.81 | $45.12 | $43.70 | $44.15 | +1.31% | 23,527,030 |
| Nov 29, 2021 | $43.21 | $44.42 | $41.56 | $43.58 | +3.59% | 30,777,151 |
| Nov 22, 2021 | $42.73 | $44.29 | $41.46 | $42.07 | -2.64% | 19,794,251 |
| Nov 15, 2021 | $44.89 | $45.92 | $43.04 | $43.21 | -2.17% | 24,530,854 |
| Nov 8, 2021 | $45.89 | $46.17 | $43.97 | $44.17 | -3.47% | 18,170,195 |
| Nov 1, 2021 | $46.37 | $46.50 | $44.45 | $45.76 | -0.35% | 26,202,597 |
| Oct 25, 2021 | $49.08 | $50.75 | $45.84 | $45.92 | -5.69% | 47,288,961 |
| Oct 18, 2021 | $48.71 | $49.77 | $48.17 | $48.69 | -0.04% | 25,334,780 |
| Oct 11, 2021 | $47.46 | $48.99 | $46.63 | $48.71 | +4.60% | 29,770,603 |
| Oct 4, 2021 | $45.84 | $47.13 | $45.08 | $46.57 | +2.60% | 37,628,432 |
| Sep 27, 2021 | $43.44 | $45.52 | $43.41 | $45.39 | +8.12% | 34,312,124 |
| Sep 20, 2021 | $39.64 | $42.40 | $39.01 | $41.98 | +4.01% | 36,382,281 |
| Sep 13, 2021 | $40.00 | $41.51 | $40.00 | $40.36 | +2.25% | 25,572,786 |
| Sep 7, 2021 | $40.00 | $40.45 | $39.17 | $39.47 | -1.69% | 14,890,684 |
| Aug 30, 2021 | $40.24 | $40.69 | $39.47 | $40.15 | -0.37% | 19,827,682 |
| Aug 23, 2021 | $38.95 | $40.51 | $38.94 | $40.30 | +5.55% | 19,487,874 |
| Aug 16, 2021 | $39.81 | $40.37 | $37.97 | $38.18 | -5.61% | 24,123,786 |
| Aug 9, 2021 | $41.08 | $41.88 | $40.41 | $40.45 | -2.18% | 19,921,013 |
| Aug 2, 2021 | $41.04 | $41.69 | $40.53 | $41.35 | +1.80% | 24,273,158 |
| Jul 26, 2021 | $38.53 | $41.66 | $38.51 | $40.62 | +7.26% | 25,638,633 |
| Jul 19, 2021 | $37.57 | $38.65 | $36.32 | $37.87 | -1.33% | 25,281,313 |
| Jul 12, 2021 | $40.47 | $41.17 | $38.28 | $38.38 | -6.28% | 22,295,148 |
| Jul 6, 2021 | $41.67 | $41.67 | $39.67 | $40.95 | -0.92% | 19,287,215 |
| Jun 28, 2021 | $41.29 | $41.63 | $40.07 | $41.33 | -1.34% | 19,982,199 |
| Jun 21, 2021 | $39.55 | $42.29 | $39.50 | $41.89 | +7.19% | 23,905,013 |
| Jun 14, 2021 | $41.13 | $42.38 | $39.08 | $39.08 | -3.32% | 37,485,339 |
| Jun 7, 2021 | $39.94 | $40.78 | $38.88 | $40.42 | +0.67% | 20,913,383 |
| Jun 1, 2021 | $39.33 | $40.46 | $39.24 | $40.15 | +3.99% | 22,181,773 |
| May 24, 2021 | $39.90 | $40.32 | $38.45 | $38.61 | -3.11% | 24,472,564 |
| May 17, 2021 | $40.12 | $41.45 | $39.01 | $39.85 | -1.36% | 24,602,802 |
| May 10, 2021 | $40.96 | $41.13 | $38.51 | $40.40 | -1.20% | 34,029,741 |
| May 3, 2021 | $38.04 | $40.89 | $37.99 | $40.89 | +7.61% | 23,607,560 |
| Apr 26, 2021 | $38.10 | $39.50 | $37.97 | $38.00 | -0.08% | 25,583,633 |
| Apr 19, 2021 | $39.53 | $39.77 | $37.73 | $38.03 | -3.43% | 22,964,078 |
| Apr 12, 2021 | $39.12 | $40.34 | $38.53 | $39.38 | +1.21% | 23,180,898 |
| Apr 5, 2021 | $40.20 | $40.58 | $38.69 | $38.91 | -3.18% | 30,522,601 |
| Mar 29, 2021 | $40.39 | $40.71 | $39.20 | $40.19 | -1.50% | 19,236,698 |
| Mar 22, 2021 | $41.68 | $41.82 | $38.79 | $40.80 | -2.76% | 26,578,573 |
| Mar 15, 2021 | $44.06 | $44.20 | $41.17 | $41.96 | -5.39% | 19,697,381 |
| Mar 8, 2021 | $43.15 | $44.50 | $42.56 | $44.35 | +1.14% | 23,011,097 |
| Mar 1, 2021 | $41.08 | $44.13 | $40.89 | $43.85 | +6.87% | 29,047,873 |
| Feb 22, 2021 | $39.65 | $43.19 | $39.60 | $41.03 | +3.74% | 31,698,167 |
| Feb 16, 2021 | $39.87 | $40.61 | $38.97 | $39.55 | +2.70% | 16,741,035 |
| Feb 8, 2021 | $37.67 | $38.68 | $37.03 | $38.51 | +2.75% | 23,864,162 |
| Feb 1, 2021 | $36.89 | $37.80 | $35.73 | $37.48 | +1.60% | 36,002,782 |
| Jan 25, 2021 | $38.17 | $39.04 | $36.72 | $36.89 | -6.08% | 21,873,252 |
| Jan 19, 2021 | $40.46 | $40.94 | $38.68 | $39.28 | -2.26% | 14,117,265 |
| Jan 11, 2021 | $39.15 | $41.85 | $39.04 | $40.19 | -0.12% | 23,119,546 |
| Jan 4, 2021 | $36.25 | $40.68 | $35.50 | $40.24 | +14.51% | 34,869,573 |
| Dec 28, 2020 | $36.41 | $36.62 | $35.13 | $35.14 | -1.93% | 17,507,465 |
| Dec 21, 2020 | $34.96 | $36.51 | $34.71 | $35.83 | -3.94% | 19,671,003 |
| Dec 14, 2020 | $37.34 | $38.34 | $36.38 | $37.30 | -1.35% | 21,372,493 |
| Dec 7, 2020 | $37.92 | $38.87 | $37.11 | $37.81 | -1.10% | 24,270,329 |
| Nov 30, 2020 | $35.69 | $38.36 | $33.82 | $38.23 | +5.40% | 29,016,444 |
| Nov 23, 2020 | $34.67 | $37.23 | $34.62 | $36.27 | +7.75% | 21,353,936 |
| Nov 16, 2020 | $33.05 | $34.08 | $32.40 | $33.66 | +7.85% | 27,689,020 |
| Nov 9, 2020 | $30.45 | $32.07 | $29.97 | $31.21 | +17.02% | 38,807,299 |
| Nov 2, 2020 | $26.33 | $27.30 | $25.90 | $26.67 | +4.38% | 34,155,583 |
| Oct 26, 2020 | $25.18 | $25.60 | $23.07 | $25.55 | -0.23% | 41,096,497 |
| Oct 19, 2020 | $25.30 | $25.98 | $24.56 | $25.61 | +1.35% | 22,175,835 |
| Oct 12, 2020 | $26.42 | $26.44 | $24.62 | $25.27 | -5.21% | 24,489,051 |
| Oct 5, 2020 | $25.13 | $27.20 | $24.86 | $26.66 | +8.37% | 39,045,102 |
| Sep 28, 2020 | $26.19 | $26.41 | $23.74 | $24.60 | -4.43% | 39,787,119 |
| Sep 21, 2020 | $26.30 | $27.21 | $25.55 | $25.74 | -4.60% | 42,390,793 |
| Sep 14, 2020 | $28.08 | $28.40 | $26.86 | $26.98 | -3.92% | 41,220,956 |
| Sep 8, 2020 | $28.32 | $29.03 | $27.74 | $28.08 | -2.87% | 25,453,119 |
| Aug 31, 2020 | $30.35 | $30.35 | $28.59 | $28.91 | -4.24% | 30,723,465 |
| Aug 24, 2020 | $30.41 | $30.85 | $29.54 | $30.19 | +1.89% | 24,017,707 |
| Aug 17, 2020 | $31.19 | $31.27 | $29.45 | $29.63 | -4.76% | 23,824,235 |
| Aug 10, 2020 | $31.23 | $33.19 | $30.86 | $31.11 | +0.88% | 22,109,320 |
| Aug 3, 2020 | $29.96 | $32.06 | $29.78 | $30.84 | +3.46% | 24,337,104 |
| Jul 27, 2020 | $32.44 | $32.57 | $29.55 | $29.81 | -7.68% | 35,989,596 |
| Jul 20, 2020 | $32.79 | $33.88 | $32.14 | $32.29 | -1.88% | 26,969,168 |
| Jul 13, 2020 | $32.78 | $34.13 | $32.34 | $32.91 | +2.17% | 25,902,093 |
| Jul 6, 2020 | $33.63 | $33.82 | $31.28 | $32.21 | -2.10% | 24,055,251 |
| Jun 29, 2020 | $33.18 | $33.64 | $31.87 | $32.90 | -0.03% | 22,897,525 |
| Jun 22, 2020 | $34.23 | $35.44 | $32.77 | $32.91 | -3.03% | 23,129,036 |
| Jun 15, 2020 | $33.20 | $35.91 | $32.94 | $33.94 | -1.48% | 23,958,091 |
| Jun 8, 2020 | $39.16 | $39.33 | $33.08 | $34.45 | -8.79% | 33,808,876 |
| Jun 1, 2020 | $32.15 | $38.16 | $31.97 | $37.77 | +18.22% | 32,089,045 |
| May 26, 2020 | $32.94 | $33.50 | $31.35 | $31.95 | -0.90% | 20,097,531 |
| May 18, 2020 | $32.05 | $33.48 | $31.59 | $32.24 | +7.00% | 29,638,130 |
| May 11, 2020 | $33.16 | $33.26 | $28.98 | $30.13 | -11.15% | 33,743,720 |
| May 4, 2020 | $31.91 | $34.82 | $31.63 | $33.91 | +8.37% | 41,581,201 |
| Apr 27, 2020 | $34.64 | $38.07 | $31.11 | $31.29 | -10.68% | 49,241,165 |
| Apr 20, 2020 | $34.01 | $36.12 | $31.96 | $35.03 | -1.27% | 42,622,085 |
| Apr 13, 2020 | $38.87 | $39.04 | $32.46 | $35.48 | -6.41% | 41,812,176 |
| Apr 6, 2020 | $36.71 | $39.23 | $36.14 | $37.91 | +4.61% | 29,921,310 |
| Mar 30, 2020 | $32.90 | $40.35 | $32.12 | $36.24 | +14.54% | 58,044,125 |
| Mar 23, 2020 | $26.64 | $35.75 | $25.91 | $31.64 | +26.16% | 79,897,203 |
| Mar 16, 2020 | $26.48 | $26.95 | $21.26 | $25.08 | -16.62% | 67,418,620 |
| Mar 9, 2020 | $36.25 | $37.88 | $27.66 | $30.08 | -28.16% | 77,288,630 |
| Mar 2, 2020 | $44.06 | $46.02 | $41.67 | $41.87 | -4.91% | 43,823,406 |
| Feb 24, 2020 | $46.89 | $47.63 | $42.11 | $44.03 | -10.45% | 44,484,924 |
| Feb 18, 2020 | $50.02 | $50.42 | $48.76 | $49.17 | -2.61% | 20,008,614 |
| Feb 10, 2020 | $51.32 | $52.80 | $50.23 | $50.49 | -2.51% | 22,736,742 |
| Feb 3, 2020 | $51.38 | $53.09 | $51.05 | $51.79 | -0.69% | 28,841,173 |
| Jan 27, 2020 | $56.15 | $56.38 | $51.83 | $52.15 | -8.78% | 33,248,519 |
| Jan 21, 2020 | $57.88 | $57.91 | $56.78 | $57.17 | -2.34% | 12,035,841 |
| Jan 13, 2020 | $58.80 | $59.24 | $58.45 | $58.54 | -0.80% | 13,957,941 |
| Jan 6, 2020 | $60.96 | $61.17 | $58.99 | $59.01 | -1.99% | 14,364,157 |
| Dec 30, 2019 | $59.12 | $60.35 | $58.56 | $60.21 | +1.90% | 11,091,052 |
| Dec 23, 2019 | $58.13 | $59.53 | $58.10 | $59.09 | +1.56% | 6,876,230 |
| Dec 16, 2019 | $58.38 | $59.12 | $58.02 | $58.18 | +1.29% | 18,289,051 |
| Dec 9, 2019 | $57.37 | $58.33 | $57.18 | $57.44 | +0.26% | 12,666,899 |
| Dec 2, 2019 | $57.63 | $57.66 | $56.03 | $57.29 | -0.35% | 14,734,321 |
| Nov 25, 2019 | $58.87 | $58.89 | $57.28 | $57.49 | -1.63% | 11,755,322 |
| Nov 18, 2019 | $59.42 | $59.68 | $58.25 | $58.44 | -1.90% | 20,884,675 |
| Nov 11, 2019 | $59.78 | $60.42 | $58.98 | $59.57 | -1.13% | 10,461,380 |
| Nov 4, 2019 | $59.67 | $60.51 | $59.43 | $60.25 | +2.75% | 13,930,762 |
| Oct 28, 2019 | $60.09 | $60.20 | $57.66 | $58.64 | -1.74% | 17,277,345 |
| Oct 21, 2019 | $57.90 | $60.04 | $57.90 | $59.68 | +3.40% | 10,552,527 |
| Oct 14, 2019 | $57.55 | $58.33 | $57.39 | $57.72 | -0.22% | 11,675,944 |
| Oct 7, 2019 | $57.48 | $58.21 | $56.43 | $57.85 | +0.96% | 11,782,755 |
| Sep 30, 2019 | $58.55 | $59.00 | $56.13 | $57.30 | -3.06% | 13,728,513 |
| Sep 23, 2019 | $58.40 | $59.32 | $57.57 | $59.11 | +1.08% | 12,986,926 |
| Sep 16, 2019 | $58.63 | $58.88 | $57.44 | $58.48 | +2.83% | 17,434,108 |
| Sep 9, 2019 | $56.03 | $57.57 | $55.93 | $56.87 | +2.28% | 13,502,239 |
| Sep 3, 2019 | $54.71 | $56.38 | $54.56 | $55.60 | 0.00% | 13,073,696 |
| Aug 26, 2019 | $55.87 | $56.17 | $54.84 | $55.60 | +0.85% | 11,492,369 |
| Aug 19, 2019 | $56.28 | $56.45 | $54.98 | $55.13 | -0.77% | 13,518,808 |
| Aug 12, 2019 | $57.49 | $58.14 | $54.78 | $55.56 | -3.04% | 15,237,643 |
| Aug 5, 2019 | $57.58 | $58.05 | $56.52 | $57.30 | -1.90% | 21,667,516 |
| Jul 29, 2019 | $63.89 | $63.89 | $58.02 | $58.41 | -7.32% | 18,802,392 |
| Jul 22, 2019 | $63.68 | $64.33 | $62.82 | $63.02 | -0.99% | 9,317,587 |
| Jul 15, 2019 | $65.04 | $65.06 | $62.77 | $63.65 | -2.17% | 9,778,665 |
| Jul 8, 2019 | $64.45 | $65.62 | $64.19 | $65.06 | +0.73% | 8,356,202 |
| Jul 1, 2019 | $66.36 | $66.36 | $64.32 | $64.59 | -0.74% | 8,006,503 |
| Jun 24, 2019 | $65.89 | $66.48 | $64.94 | $65.07 | -0.96% | 11,040,288 |
| Jun 17, 2019 | $62.89 | $66.03 | $62.79 | $65.70 | +3.58% | 10,316,265 |
| Jun 10, 2019 | $64.48 | $65.04 | $63.31 | $63.43 | -1.63% | 9,018,519 |
| Jun 3, 2019 | $62.37 | $64.65 | $61.81 | $64.48 | +4.32% | 14,143,938 |
| May 28, 2019 | $63.33 | $63.49 | $61.67 | $61.81 | -2.35% | 9,398,195 |
| May 20, 2019 | $64.45 | $64.92 | $62.17 | $63.30 | -1.51% | 12,865,137 |
| May 13, 2019 | $63.97 | $64.92 | $63.17 | $64.27 | +1.13% | 11,287,812 |
| May 6, 2019 | $63.56 | $64.37 | $61.81 | $63.55 | -1.15% | 15,564,590 |
| Apr 29, 2019 | $62.73 | $64.86 | $62.59 | $64.29 | +1.95% | 12,135,023 |
| Apr 22, 2019 | $64.56 | $65.41 | $62.64 | $63.06 | -1.78% | 11,381,249 |
| Apr 15, 2019 | $64.80 | $64.83 | $64.02 | $64.20 | -0.47% | 8,620,113 |
| Apr 8, 2019 | $65.16 | $65.35 | $64.46 | $64.50 | -0.03% | 13,306,641 |
| Apr 1, 2019 | $63.42 | $64.63 | $63.17 | $64.52 | +3.08% | 11,387,776 |
| Mar 25, 2019 | $63.03 | $63.79 | $62.24 | $62.59 | -0.46% | 11,941,371 |
| Mar 18, 2019 | $63.71 | $64.74 | $62.74 | $62.88 | -0.65% | 13,327,725 |
| Mar 11, 2019 | $60.91 | $63.50 | $60.88 | $63.29 | +4.10% | 14,694,808 |
| Mar 4, 2019 | $62.27 | $62.59 | $60.30 | $60.80 | -2.44% | 13,586,846 |
| Feb 25, 2019 | $62.68 | $63.09 | $62.05 | $62.32 | -0.56% | 12,482,634 |
| Feb 19, 2019 | $62.27 | $63.66 | $62.21 | $62.67 | +0.18% | 8,674,126 |
| Feb 11, 2019 | $62.31 | $63.45 | $61.97 | $62.56 | -0.54% | 13,698,244 |
| Feb 4, 2019 | $62.87 | $63.98 | $62.26 | $62.90 | +0.10% | 15,242,747 |
| Jan 28, 2019 | $58.34 | $62.84 | $58.12 | $62.84 | +6.20% | 17,924,920 |
| Jan 22, 2019 | $59.90 | $60.15 | $58.58 | $59.17 | -3.11% | 12,932,070 |
| Jan 14, 2019 | $60.12 | $61.30 | $59.43 | $61.07 | +0.88% | 12,111,538 |
| Jan 7, 2019 | $60.01 | $61.38 | $59.74 | $60.54 | -0.02% | 15,117,245 |
| Dec 31, 2018 | $58.36 | $60.65 | $57.72 | $60.55 | +4.20% | 14,348,180 |
| Dec 24, 2018 | $56.81 | $58.49 | $55.04 | $58.11 | +2.52% | 16,265,093 |
| Dec 17, 2018 | $58.83 | $58.84 | $56.27 | $56.68 | -2.66% | 29,380,934 |
| Dec 10, 2018 | $58.77 | $59.77 | $57.78 | $58.23 | -1.82% | 18,704,042 |
| Dec 3, 2018 | $61.93 | $62.12 | $57.65 | $59.31 | -1.80% | 16,830,436 |
| Nov 26, 2018 | $60.24 | $60.95 | $59.44 | $60.40 | +2.41% | 16,142,564 |
| Nov 19, 2018 | $61.67 | $62.07 | $58.55 | $58.98 | -4.90% | 14,481,017 |
| Nov 12, 2018 | $63.14 | $63.20 | $60.27 | $62.02 | -1.56% | 20,906,233 |
| Nov 5, 2018 | $63.51 | $64.56 | $62.22 | $63.00 | +1.20% | 15,648,735 |
| Oct 29, 2018 | $62.40 | $64.03 | $60.53 | $62.25 | +0.55% | 22,089,147 |
| Oct 22, 2018 | $65.31 | $65.36 | $60.71 | $61.91 | -5.52% | 23,184,950 |
| Oct 15, 2018 | $66.05 | $66.32 | $64.45 | $65.53 | +0.41% | 15,910,080 |
| Oct 8, 2018 | $66.86 | $68.59 | $64.67 | $65.26 | -4.52% | 23,770,138 |
| Oct 1, 2018 | $68.94 | $69.60 | $67.80 | $68.35 | +0.31% | 26,650,147 |
| Sep 24, 2018 | $68.45 | $70.09 | $68.01 | $68.14 | +1.28% | 24,169,479 |
| Sep 17, 2018 | $65.05 | $67.58 | $64.66 | $67.28 | +4.34% | 14,667,375 |
| Sep 10, 2018 | $63.13 | $64.93 | $62.84 | $64.48 | +1.77% | 11,963,226 |
| Sep 4, 2018 | $65.47 | $65.58 | $62.46 | $63.36 | -2.87% | 9,640,168 |
| Aug 27, 2018 | $66.05 | $66.41 | $64.82 | $65.23 | -0.58% | 10,805,516 |
| Aug 20, 2018 | $63.58 | $66.06 | $63.47 | $65.61 | +3.83% | 13,231,434 |
| Aug 13, 2018 | $64.66 | $64.79 | $61.61 | $63.19 | -2.59% | 15,637,675 |
| Aug 6, 2018 | $66.20 | $67.53 | $64.41 | $64.87 | -2.19% | 15,850,067 |
| Jul 30, 2018 | $68.51 | $69.32 | $65.69 | $66.32 | -2.51% | 14,948,444 |
| Jul 23, 2018 | $69.84 | $70.60 | $67.26 | $68.03 | -2.16% | 17,559,559 |
| Jul 16, 2018 | $69.00 | $69.86 | $68.02 | $69.53 | -0.67% | 13,170,213 |
| Jul 9, 2018 | $70.41 | $71.85 | $68.98 | $70.00 | +0.78% | 15,088,933 |
| Jul 2, 2018 | $68.38 | $69.83 | $67.97 | $69.46 | +0.33% | 7,427,081 |
| Jun 25, 2018 | $68.08 | $70.04 | $67.16 | $69.23 | -0.19% | 14,086,645 |
| Jun 18, 2018 | $67.30 | $69.62 | $66.36 | $69.36 | +3.15% | 17,439,302 |
| Jun 11, 2018 | $70.10 | $70.65 | $66.97 | $67.24 | -3.86% | 20,357,606 |
| Jun 4, 2018 | $70.14 | $70.72 | $68.79 | $69.94 | +0.34% | 27,544,491 |
| May 29, 2018 | $67.56 | $70.05 | $67.11 | $69.70 | +2.24% | 15,622,120 |
| May 21, 2018 | $73.27 | $73.86 | $67.62 | $68.17 | -6.14% | 21,936,591 |
| May 14, 2018 | $72.07 | $73.71 | $71.94 | $72.63 | +0.89% | 15,682,362 |
| May 7, 2018 | $70.17 | $72.30 | $68.89 | $71.99 | +3.08% | 18,221,140 |
| Apr 30, 2018 | $69.50 | $70.28 | $68.78 | $69.84 | +0.11% | 15,249,320 |
| Apr 23, 2018 | $70.62 | $71.69 | $69.45 | $69.76 | -1.26% | 16,222,147 |
| Apr 16, 2018 | $68.41 | $71.33 | $68.02 | $70.65 | +3.64% | 19,365,795 |
| Apr 9, 2018 | $66.52 | $68.87 | $66.26 | $68.17 | +3.60% | 20,430,103 |
| Apr 2, 2018 | $63.72 | $66.62 | $62.33 | $65.80 | +3.12% | 20,631,621 |
| Mar 26, 2018 | $64.03 | $65.13 | $63.07 | $63.81 | +2.24% | 17,014,741 |
| Mar 19, 2018 | $61.97 | $63.75 | $61.30 | $62.41 | +0.39% | 20,392,798 |
| Mar 12, 2018 | $62.91 | $63.88 | $61.64 | $62.17 | -1.71% | 17,112,994 |
| Mar 5, 2018 | $62.36 | $64.66 | $62.36 | $63.25 | +0.25% | 14,525,305 |
| Feb 26, 2018 | $64.13 | $64.87 | $62.14 | $63.09 | -1.31% | 23,203,024 |
| Feb 20, 2018 | $63.94 | $64.08 | $62.37 | $63.93 | +0.06% | 16,399,829 |
| Feb 12, 2018 | $63.87 | $65.65 | $63.51 | $63.89 | +1.36% | 18,209,705 |
| Feb 5, 2018 | $66.83 | $67.08 | $61.02 | $63.03 | -6.34% | 29,752,634 |
| Jan 29, 2018 | $71.28 | $71.45 | $67.16 | $67.30 | -5.77% | 17,326,196 |
| Jan 22, 2018 | $70.31 | $72.43 | $70.23 | $71.42 | +2.28% | 11,561,315 |
| Jan 16, 2018 | $70.53 | $70.65 | $69.44 | $69.83 | -1.48% | 9,866,464 |
| Jan 8, 2018 | $68.80 | $70.94 | $68.62 | $70.88 | +2.67% | 12,613,171 |
| Jan 2, 2018 | $67.00 | $69.11 | $66.91 | $69.04 | +3.49% | 12,154,616 |
| Dec 26, 2017 | $65.84 | $66.92 | $65.75 | $66.71 | +1.46% | 7,933,035 |
| Dec 18, 2017 | $65.00 | $66.21 | $64.53 | $65.75 | +1.62% | 17,193,416 |
| Dec 11, 2017 | $63.82 | $65.03 | $63.79 | $64.70 | +1.95% | 18,337,142 |
| Dec 4, 2017 | $64.10 | $64.47 | $63.10 | $63.46 | -1.11% | 14,615,650 |
| Nov 27, 2017 | $62.30 | $64.49 | $61.71 | $64.17 | +2.77% | 21,100,644 |
| Nov 20, 2017 | $62.10 | $62.65 | $61.46 | $62.44 | +0.87% | 11,319,061 |
| Nov 13, 2017 | $63.79 | $64.13 | $61.46 | $61.90 | -3.13% | 17,280,745 |
| Nov 6, 2017 | $64.25 | $65.83 | $63.66 | $63.90 | -0.31% | 39,130,849 |
| Oct 30, 2017 | $61.74 | $64.24 | $61.67 | $64.10 | +4.62% | 35,051,308 |
| Oct 23, 2017 | $61.12 | $61.84 | $60.62 | $61.27 | +0.33% | 24,585,026 |
| Oct 16, 2017 | $61.24 | $61.30 | $60.43 | $61.07 | +0.25% | 14,904,081 |
| Oct 9, 2017 | $60.42 | $61.42 | $60.32 | $60.92 | +1.28% | 12,098,804 |
| Oct 2, 2017 | $60.19 | $61.13 | $60.05 | $60.15 | -0.71% | 15,597,379 |
| Sep 25, 2017 | $59.57 | $60.66 | $59.52 | $60.58 | +1.85% | 23,802,839 |
| Sep 18, 2017 | $57.39 | $59.59 | $57.28 | $59.48 | +3.23% | 17,405,360 |
| Sep 11, 2017 | $56.60 | $57.90 | $56.54 | $57.62 | +1.89% | 18,246,091 |
| Sep 5, 2017 | $55.50 | $56.97 | $55.45 | $56.55 | +2.17% | 14,532,405 |
| Aug 28, 2017 | $55.62 | $55.63 | $54.87 | $55.35 | -0.57% | 13,923,682 |
| Aug 21, 2017 | $54.71 | $55.70 | $54.30 | $55.67 | +1.87% | 16,805,922 |
| Aug 14, 2017 | $55.52 | $55.82 | $54.27 | $54.65 | -1.78% | 15,215,380 |
| Aug 7, 2017 | $57.38 | $57.75 | $55.46 | $55.64 | -2.96% | 12,884,878 |
| Jul 31, 2017 | $56.36 | $57.53 | $56.17 | $57.34 | +2.87% | 15,417,395 |
| Jul 24, 2017 | $54.03 | $55.97 | $53.64 | $55.74 | +3.11% | 14,368,701 |
| Jul 17, 2017 | $53.85 | $54.63 | $53.57 | $54.06 | +0.58% | 18,516,032 |
| Jul 10, 2017 | $52.64 | $54.23 | $52.48 | $53.75 | +1.53% | 12,736,093 |
| Jul 3, 2017 | $53.41 | $53.88 | $52.44 | $52.94 | -0.47% | 11,528,633 |
| Jun 26, 2017 | $52.96 | $53.89 | $52.46 | $53.19 | +1.10% | 15,200,067 |
| Jun 19, 2017 | $54.45 | $54.61 | $51.91 | $52.61 | -3.38% | 16,898,277 |
| Jun 12, 2017 | $54.45 | $54.66 | $52.91 | $54.45 | +1.08% | 15,422,872 |
| Jun 5, 2017 | $53.98 | $54.50 | $53.26 | $53.87 | -0.19% | 12,999,508 |
| May 30, 2017 | $54.57 | $54.81 | $53.74 | $53.97 | -0.81% | 9,311,904 |
| May 22, 2017 | $55.65 | $55.66 | $54.22 | $54.41 | -1.95% | 13,186,127 |
| May 15, 2017 | $56.10 | $56.26 | $54.73 | $55.49 | +0.33% | 16,925,382 |
| May 8, 2017 | $54.34 | $55.41 | $54.00 | $55.31 | +1.99% | 20,743,192 |
| May 1, 2017 | $52.28 | $54.24 | $51.85 | $54.23 | +3.91% | 21,930,964 |
| Apr 24, 2017 | $52.41 | $53.00 | $51.69 | $52.19 | +1.52% | 19,076,665 |
| Apr 17, 2017 | $52.58 | $52.96 | $51.08 | $51.41 | -1.91% | 18,220,143 |
| Apr 10, 2017 | $53.09 | $53.76 | $52.33 | $52.41 | -1.61% | 12,339,012 |
| Apr 3, 2017 | $52.60 | $53.53 | $51.80 | $53.27 | +1.02% | 18,183,347 |
| Mar 27, 2017 | $52.12 | $53.33 | $52.01 | $52.73 | +1.29% | 14,154,221 |
| Mar 20, 2017 | $52.60 | $53.00 | $52.02 | $52.06 | -1.21% | 13,711,797 |
| Mar 13, 2017 | $51.94 | $52.95 | $50.75 | $52.70 | +1.86% | 16,104,592 |
| Mar 6, 2017 | $52.29 | $52.70 | $50.32 | $51.74 | -1.37% | 17,141,485 |
| Feb 27, 2017 | $51.75 | $52.65 | $51.64 | $52.46 | +1.43% | 13,268,773 |
| Feb 21, 2017 | $52.23 | $52.68 | $51.54 | $51.72 | -0.92% | 19,863,883 |
| Feb 13, 2017 | $54.39 | $54.67 | $52.04 | $52.20 | -3.67% | 18,818,613 |
| Feb 6, 2017 | $54.30 | $54.52 | $52.53 | $54.19 | -1.42% | 19,272,642 |
| Jan 30, 2017 | $54.09 | $55.22 | $53.55 | $54.97 | +0.04% | 19,885,690 |
| Jan 23, 2017 | $54.95 | $55.79 | $54.54 | $54.95 | +0.15% | 15,569,736 |
| Jan 17, 2017 | $55.59 | $55.81 | $54.13 | $54.87 | -1.10% | 11,624,990 |
| Jan 9, 2017 | $55.08 | $56.04 | $54.32 | $55.48 | -0.56% | 15,655,540 |
| Jan 3, 2017 | $55.24 | $56.39 | $54.87 | $55.79 | +2.59% | 15,104,007 |
| Dec 27, 2016 | $54.25 | $54.98 | $54.18 | $54.38 | +0.50% | 10,907,481 |
| Dec 19, 2016 | $54.38 | $54.59 | $53.98 | $54.11 | -0.18% | 16,621,261 |
| Dec 12, 2016 | $54.17 | $54.57 | $53.10 | $54.21 | +2.65% | 20,757,827 |
| Dec 5, 2016 | $52.51 | $52.97 | $51.97 | $52.81 | +1.71% | 19,289,912 |
| Nov 28, 2016 | $49.64 | $52.46 | $48.34 | $51.92 | +3.47% | 26,259,025 |
| Nov 21, 2016 | $50.24 | $50.93 | $49.99 | $50.18 | +1.95% | 12,372,638 |
| Nov 14, 2016 | $48.37 | $50.03 | $48.07 | $49.22 | – | 25,686,053 |
Seasonality
SHEL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.2% | 0.9% | 0.4% | -0.1% | 0.9% | 0.3% | 2.0% | -1.0% | 0.7% | 3.4% | 3.5% | 0.4% |
| Months up | 8 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 4.8% | 9.4% | 11.4% | -2.5% | -6.4% | -7.8% | 18.6% | 0.3% | 3.9% | 14.4% | ||
| 2025 | 5.1% | 3.5% | 8.6% | -12.0% | 3.8% | 6.3% | 2.6% | 3.3% | -3.2% | 4.7% | -0.6% | -0.4% |
| 2024 | -4.4% | 1.0% | 6.7% | 6.9% | 2.5% | -0.8% | 1.4% | -1.2% | -8.0% | 2.4% | -3.1% | -3.2% |
| 2023 | 3.3% | 4.3% | -5.3% | 7.7% | -8.8% | 7.8% | 2.1% | 1.8% | 3.7% | 1.2% | 2.0% | 0.0% |
| 2022 | 18.4% | 1.9% | 4.8% | -2.7% | 11.8% | -11.7% | 2.1% | 0.2% | -6.1% | 11.8% | 6.0% | -2.6% |
| 2021 | 5.0% | 12.1% | -4.4% | -3.1% | 2.5% | 4.6% | 0.5% | -1.0% | 12.1% | 3.0% | -7.5% | 3.2% |
| 2020 | -11.6% | -14.0% | -20.8% | -5.0% | -2.6% | 2.3% | -8.8% | 0.5% | -15.2% | 1.5% | 33.9% | 3.8% |
| 2019 | 5.9% | 2.3% | 0.6% | 1.5% | -1.3% | 5.3% | -3.4% | -10.1% | 5.8% | -1.5% | 0.7% | 2.6% |
| 2018 | 5.3% | -8.6% | 0.9% | 9.5% | 0.9% | -0.5% | -1.2% | -3.2% | 4.5% | -7.3% | -2.9% | -3.5% |
| 2017 | 0.0% | -2.9% | 1.6% | -1.0% | 6.0% | -2.2% | 6.3% | -0.8% | 9.8% | 4.0% | 3.3% | 4.0% |